Osmosis(OSMO)Today
$0.1971
1 years ago
$0.537903
2 years ago
$0.518066
3 years ago
$0.864353
4 years ago
$1.35
Osmosis Price History (OSMO)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.1826 | $0.2036 | $0.1803 | $0.1873 | $473.468K |
2025-07-16 | $0.173974 | $0.1847 | $0.174 | $0.1823 | $383.617K |
2025-07-15 | $0.1765 | $0.1788 | $0.1702 | $0.1744 | $313.917K |
2025-07-14 | $0.179 | $0.1875 | $0.1743 | $0.175 | $460.591K |
2025-07-13 | $0.170622 | $0.1815 | $0.1703 | $0.1786 | $409.524K |
2025-07-12 | $0.170761 | $0.1819 | $0.1675 | $0.1709 | $1.040M |
2025-07-11 | $0.154094 | $0.1746 | $0.1535 | $0.1723 | $699.330K |
2025-07-10 | $0.150094 | $0.157 | $0.1492 | $0.1535 | $340.487K |
2025-07-09 | $0.147056 | $0.1516 | $0.1461 | $0.1501 | $298.412K |
2025-07-09 | -- | $0.1532 | $0.1447 | -- | -- |
2025-07-07 | $0.142538 | $0.1651 | $0.1421 | $0.1527 | $1.744M |
2025-07-06 | $0.140920 | $0.1426 | $0.138 | $0.1422 | $216.067K |
2025-07-05 | $0.140947 | $0.1427 | $0.1391 | $0.1405 | $175.296K |
2025-07-04 | $0.144639 | $0.1465 | $0.1404 | $0.1408 | $216.517K |
2025-07-03 | $0.141701 | $0.1479 | $0.1408 | $0.1444 | $307.289K |
2025-07-02 | $0.139265 | $0.1422 | $0.1365 | $0.1413 | $235.313K |
2025-07-01 | $0.143428 | $0.1435 | $0.1382 | $0.1392 | $376.657K |
2025-06-30 | $0.146234 | $0.1507 | $0.1401 | $0.143 | $500.663K |
2025-06-29 | $0.148534 | $0.1504 | $0.1456 | $0.1456 | $320.705K |
2025-06-28 | $0.148644 | $0.1493 | $0.145 | $0.1482 | $125.703K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Osmosis(OSMO)
